Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acxiom Cp (NQ: ACXM )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2005 22.48 22.85 22.08 22.18 389,653 +0.08(+0.36%)
Nov 29, 2005 21.79 23.14 21.10 22.10 1,244,365 +0.48(+2.22%)
Nov 28, 2005 21.89 21.99 21.59 21.62 251,462 -0.29(-1.32%)
Nov 25, 2005 22.05 22.05 21.82 21.91 89,798 -0.09(-0.41%)
Nov 23, 2005 22.29 22.30 21.98 22.00 232,481 -0.29(-1.30%)
Nov 22, 2005 22.26 22.41 22.22 22.29 258,624 -0.01(-0.04%)
Nov 21, 2005 22.53 22.53 21.95 22.30 552,399 -0.17(-0.76%)
Nov 18, 2005 22.01 22.55 21.72 22.47 833,508 +0.60(+2.74%)
Nov 17, 2005 21.37 22.00 21.33 21.87 520,465 +0.55(+2.58%)
Nov 16, 2005 21.24 21.49 21.11 21.32 275,355 +0.09(+0.42%)
Nov 15, 2005 21.37 21.50 21.22 21.23 444,147 -0.12(-0.56%)
Nov 14, 2005 21.16 21.49 21.03 21.35 570,887 +0.04(+0.19%)
Nov 11, 2005 21.07 21.33 20.99 21.31 293,158 +0.17(+0.80%)
Nov 10, 2005 20.95 21.18 20.59 21.14 512,711 +0.23(+1.10%)
Nov 09, 2005 20.99 21.10 20.82 20.91 279,247 +0.00(+0.00%)
Nov 08, 2005 20.90 21.06 20.55 20.91 462,573 -0.15(-0.71%)
Nov 07, 2005 21.03 21.22 20.92 21.06 310,535 +0.03(+0.14%)
Nov 04, 2005 21.11 21.19 20.79 21.03 393,526 -0.09(-0.43%)
Nov 03, 2005 21.50 21.54 20.90 21.12 444,642 -0.37(-1.72%)
Nov 02, 2005 21.01 21.49 20.85 21.49 835,844 +0.53(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.